Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 22.85 | 23.57 | 22.85 | 23.07 | 1,035,096 | -0.33(-1.39%) |
Jul 30, 2009 | 22.37 | 24.00 | 22.05 | 23.39 | 2,820,879 | +1.41(+6.41%) |
Jul 29, 2009 | 22.56 | 23.04 | 21.59 | 21.98 | 2,805,896 | +0.07(+0.33%) |
Jul 28, 2009 | 21.90 | 22.13 | 21.57 | 21.91 | 1,641,077 | +0.30(+1.39%) |
Jul 27, 2009 | 21.30 | 21.99 | 21.04 | 21.61 | 1,028,398 | +0.22(+1.03%) |
Jul 24, 2009 | 21.20 | 21.44 | 20.47 | 21.39 | 614,165 | +0.10(+0.46%) |
Jul 23, 2009 | 20.24 | 21.63 | 19.91 | 21.29 | 946,480 | +0.94(+4.64%) |
Jul 22, 2009 | 20.21 | 20.61 | 19.98 | 20.35 | 592,456 | +0.23(+1.13%) |
Jul 21, 2009 | 20.47 | 20.60 | 19.75 | 20.12 | 416,275 | -0.19(-0.92%) |
Jul 20, 2009 | 20.01 | 20.49 | 20.00 | 20.31 | 782,146 | +0.32(+1.59%) |
Jul 17, 2009 | 20.02 | 20.02 | 19.62 | 19.99 | 389,718 | +0.02(+0.08%) |
Jul 16, 2009 | 19.81 | 20.10 | 19.46 | 19.97 | 408,756 | +0.01(+0.04%) |
Jul 15, 2009 | 19.19 | 20.05 | 19.05 | 19.97 | 684,439 | +1.06(+5.60%) |
Jul 14, 2009 | 18.96 | 19.04 | 18.61 | 18.91 | 478,558 | -0.01(-0.04%) |
Jul 13, 2009 | 18.65 | 19.00 | 18.64 | 18.92 | 711,067 | +0.43(+2.33%) |
Jul 10, 2009 | 18.33 | 18.70 | 18.25 | 18.48 | 605,194 | +0.01(+0.04%) |
Jul 09, 2009 | 19.31 | 19.31 | 18.44 | 18.48 | 741,350 | -0.63(-3.32%) |
Jul 08, 2009 | 19.17 | 19.22 | 18.60 | 19.11 | 558,425 | +0.07(+0.34%) |
Jul 07, 2009 | 18.66 | 19.40 | 18.66 | 19.05 | 600,656 | +0.26(+1.39%) |
Jul 06, 2009 | 18.57 | 18.83 | 18.14 | 18.79 | 769,958 | -0.08(-0.43%) |
Jul 02, 2009 | 19.81 | 19.92 | 18.78 | 18.87 | 1,057,971 | -1.29(-6.42%) |
Jul 01, 2009 | 20.10 | 20.53 | 19.97 | 20.16 | 649,554 | +0.13(+0.65%) |
Jun 30, 2009 | 19.09 | 20.25 | 19.09 | 20.03 | 1,632,514 | +1.00(+5.26%) |
Jun 29, 2009 | 19.40 | 19.44 | 18.84 | 19.03 | 709,735 | -0.15(-0.81%) |
Jun 26, 2009 | 18.93 | 19.37 | 18.74 | 19.18 | 2,413,483 | +0.20(+1.07%) |
Jun 25, 2009 | 19.05 | 19.09 | 18.73 | 18.98 | 545,042 | +0.45(+2.42%) |
Jun 24, 2009 | 18.74 | 18.97 | 18.47 | 18.53 | 611,905 | -0.12(-0.65%) |
Jun 23, 2009 | 19.19 | 19.39 | 18.64 | 18.65 | 850,942 | -0.58(-3.00%) |
Jun 22, 2009 | 19.22 | 19.39 | 18.96 | 19.23 | 1,093,047 | -0.22(-1.13%) |
Jun 19, 2009 | 19.42 | 19.54 | 19.27 | 19.45 | 732,456 | +0.33(+1.70%) |
Jun 18, 2009 | 19.09 | 19.40 | 18.93 | 19.13 | 639,605 | -0.01(-0.04%) |
Jun 17, 2009 | 18.87 | 19.49 | 18.67 | 19.14 | 1,139,611 | +0.24(+1.29%) |
Jun 16, 2009 | 19.61 | 20.09 | 18.84 | 18.89 | 1,034,954 | -0.72(-3.65%) |
Jun 15, 2009 | 19.86 | 19.86 | 19.36 | 19.61 | 981,850 | -0.28(-1.43%) |
Jun 12, 2009 | 19.75 | 19.92 | 19.50 | 19.89 | 425,132 | +0.06(+0.29%) |
Jun 11, 2009 | 19.84 | 20.09 | 19.66 | 19.84 | 676,876 | -0.02(-0.08%) |
Jun 10, 2009 | 20.40 | 20.52 | 19.53 | 19.85 | 842,941 | -0.36(-1.77%) |
Jun 09, 2009 | 19.74 | 20.39 | 19.68 | 20.21 | 656,293 | +0.46(+2.35%) |
Jun 08, 2009 | 19.62 | 19.92 | 19.30 | 19.75 | 873,526 | -0.18(-0.90%) |
Jun 05, 2009 | 20.37 | 20.49 | 19.62 | 19.92 | 808,718 | -0.16(-0.81%) |
Jun 04, 2009 | 20.11 | 20.11 | 19.55 | 20.09 | 758,835 | +0.02(+0.12%) |
Jun 03, 2009 | 19.90 | 20.10 | 19.72 | 20.06 | 862,628 | +0.05(+0.27%) |
Jun 02, 2009 | 20.47 | 20.47 | 19.75 | 20.01 | 1,190,789 | -0.34(-1.67%) |
Jun 01, 2009 | 19.49 | 20.64 | 19.46 | 20.35 | 1,395,422 | +1.10(+5.71%) |
May 29, 2009 | 17.90 | 19.33 | 17.81 | 19.25 | 2,584,029 | +1.46(+8.24%) |
May 28, 2009 | 18.04 | 18.08 | 17.34 | 17.78 | 1,243,304 | -0.02(-0.14%) |
May 27, 2009 | 18.15 | 18.57 | 17.64 | 17.81 | 1,061,411 | -0.39(-2.15%) |
May 26, 2009 | 17.15 | 18.45 | 16.89 | 18.20 | 1,481,532 | +1.16(+6.83%) |
May 22, 2009 | 17.20 | 17.44 | 16.70 | 17.04 | 990,104 | -0.12(-0.71%) |
May 21, 2009 | 17.13 | 17.29 | 16.57 | 17.16 | 1,179,079 | -0.13(-0.75%) |
May 20, 2009 | 17.78 | 17.91 | 17.20 | 17.29 | 1,288,362 | -0.32(-1.80%) |
May 19, 2009 | 17.86 | 18.08 | 17.51 | 17.60 | 1,142,862 | -0.31(-1.73%) |
May 18, 2009 | 16.91 | 17.92 | 16.91 | 17.91 | 1,451,789 | +1.16(+6.90%) |
May 15, 2009 | 16.98 | 17.21 | 16.47 | 16.76 | 1,080,505 | -0.17(-1.01%) |
May 14, 2009 | 16.91 | 17.52 | 16.63 | 16.93 | 1,313,707 | +0.14(+0.82%) |
May 13, 2009 | 16.77 | 16.95 | 16.14 | 16.79 | 1,490,840 | -0.15(-0.91%) |
May 12, 2009 | 18.07 | 18.08 | 16.80 | 16.95 | 1,771,160 | -1.05(-5.83%) |
May 11, 2009 | 18.07 | 18.33 | 17.39 | 18.00 | 971,434 | -0.38(-2.08%) |
May 08, 2009 | 18.77 | 18.84 | 17.95 | 18.38 | 1,114,634 | -0.16(-0.88%) |
May 07, 2009 | 18.97 | 19.18 | 18.42 | 18.54 | 1,552,229 | -0.28(-1.51%) |
May 06, 2009 | 19.21 | 19.33 | 18.57 | 18.83 | 1,278,882 | -0.26(-1.36%) |
May 05, 2009 | 18.87 | 19.35 | 18.50 | 19.09 | 2,213,518 | +0.15(+0.77%) |
May 04, 2009 | 17.70 | 19.02 | 17.66 | 18.94 | 2,405,738 | +1.35(+7.68%) |